华夏MSCI中国A股国际通ETF sh.512990
2.09
+0.96%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.07 | 2.10 | 2.07 | 2.09 | +0.96% | 0.04 | 1.93% |
| 2026-05-21 | 2.10 | 2.13 | 2.07 | 2.07 | -1.24% | 0.05 | 2.10% |
| 2026-05-20 | 2.10 | 2.10 | 2.09 | 2.10 | +0.05% | 0.08 | 3.48% |
| 2026-05-19 | 2.09 | 2.10 | 2.07 | 2.10 | +0.67% | 0.03 | 1.27% |
| 2026-05-18 | 2.09 | 2.10 | 2.08 | 2.08 | -0.57% | 0.02 | 1.12% |
| 2026-05-15 | 2.13 | 2.13 | 2.09 | 2.10 | -1.55% | 0.02 | 0.93% |
| 2026-05-14 | 2.15 | 2.18 | 2.13 | 2.13 | -1.53% | 0.02 | 0.78% |
| 2026-05-13 | 2.14 | 2.16 | 2.14 | 2.16 | +0.93% | 0.06 | 2.89% |
| 2026-05-12 | 2.15 | 2.15 | 2.14 | 2.14 | -0.09% | 0.04 | 1.84% |
| 2026-05-11 | 2.09 | 2.15 | 2.09 | 2.15 | +1.76% | 0.07 | 3.31% |
| 2026-05-08 | 2.11 | 2.12 | 2.10 | 2.11 | -0.43% | 0.04 | 1.71% |
| 2026-05-07 | 2.10 | 2.12 | 2.10 | 2.12 | +0.57% | 0.03 | 1.57% |
| 2026-05-06 | 2.06 | 2.11 | 2.06 | 2.10 | +1.94% | 0.10 | 4.74% |
| 2026-04-30 | 2.07 | 2.07 | 2.06 | 2.06 | -0.34% | 0.02 | 0.78% |
| 2026-04-29 | 2.05 | 2.07 | 2.04 | 2.07 | +1.17% | 0.04 | 1.74% |
| 2026-04-28 | 2.05 | 2.05 | 2.04 | 2.05 | -0.10% | 0.04 | 1.83% |
| 2026-04-27 | 2.05 | 2.06 | 2.05 | 2.05 | +0.10% | 0.03 | 1.53% |
| 2026-04-24 | 2.04 | 2.05 | 2.03 | 2.05 | -0.29% | 0.03 | 1.39% |
| 2026-04-23 | 2.06 | 2.07 | 2.04 | 2.05 | -0.24% | 0.05 | 2.42% |
| 2026-04-22 | 2.05 | 2.06 | 2.05 | 2.06 | +0.68% | 0.02 | 0.74% |